28,600€
5,54%
Echtzeit-Aktienkurs Sensata Technologies Holding Plc.
Bid:
Ask:
Aktienkurse zur Sensata Technologies Holding Plc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 28,00 | 28,30 | 27,00 | 27,10 | -4,58% | 200,00 |
| 06.03.2026 | 29,50 | 29,80 | 28,10 | 28,40 | -3,73% | - |
| 05.03.2026 | 30,00 | 30,50 | 29,30 | 29,50 | -1,34% | - |
| 04.03.2026 | 30,20 | 30,70 | 29,90 | 29,90 | -2,61% | - |
| 03.03.2026 | 31,40 | 31,40 | 29,60 | 30,70 | -1,92% | 33,00 |
| 02.03.2026 | 31,40 | 31,90 | 30,70 | 31,30 | 0,00% | - |
| 27.02.2026 | 31,60 | 31,70 | 31,00 | 31,30 | -1,26% | - |
| 26.02.2026 | 32,10 | 32,60 | 31,50 | 31,70 | 0,63% | - |
| 25.02.2026 | 32,40 | 33,20 | 31,50 | 31,50 | -3,67% | - |
| 24.02.2026 | 31,40 | 33,10 | 31,40 | 32,70 | 3,81% | - |
| 23.02.2026 | 32,30 | 32,90 | 31,10 | 31,50 | 0,00% | 25,00 |
| 20.02.2026 | 30,70 | 32,40 | 30,30 | 31,50 | 3,28% | 66,00 |
| 19.02.2026 | 31,00 | 31,20 | 30,30 | 30,50 | -2,24% | - |
| 18.02.2026 | 31,30 | 31,30 | 31,20 | 31,20 | 0,32% | - |
| 17.02.2026 | 31,10 | 31,30 | 30,50 | 31,10 | 0,00% | - |
| 16.02.2026 | 31,40 | 31,40 | 31,10 | 31,10 | 1,97% | 159,00 |
| 12.02.2026 | 31,50 | 31,90 | 30,10 | 30,50 | 0,00% | - |
| 11.02.2026 | 30,40 | 30,60 | 30,40 | 30,50 | 0,00% | - |
| 10.02.2026 | 30,00 | 30,70 | 30,00 | 30,50 | 1,33% | 11,00 |
| 04.02.2026 | 29,90 | 31,00 | 29,90 | 30,10 | 0,00% | 33,00 |
| 03.02.2026 | 30,10 | 30,70 | 29,90 | 30,10 | -1,31% | 2,00 |
| 02.02.2026 | 29,00 | 30,50 | 28,60 | 30,50 | 3,74% | 1,00 |
| 30.01.2026 | 29,00 | 29,40 | 28,90 | 29,40 | 1,73% | - |
| 29.01.2026 | 28,70 | 29,20 | 28,70 | 28,90 | -2,03% | - |
| 28.01.2026 | 29,40 | 29,80 | 29,30 | 29,50 | 0,68% | 35,00 |
| 27.01.2026 | 29,60 | 29,60 | 29,00 | 29,30 | 0,00% | 100,00 |
| 26.01.2026 | 29,10 | 29,40 | 28,90 | 29,30 | 0,00% | 99,00 |
| 23.01.2026 | 30,10 | 30,20 | 29,30 | 29,30 | -2,66% | - |
| 22.01.2026 | 30,40 | 30,70 | 30,10 | 30,10 | 0,00% | - |
| 21.01.2026 | 29,10 | 30,30 | 28,90 | 30,10 | 3,44% | - |
| 20.01.2026 | 29,60 | 29,60 | 29,10 | 29,10 | -3,32% | - |
| 14.01.2026 | 30,20 | 30,50 | 29,90 | 30,10 | -0,66% | - |
| 13.01.2026 | 29,70 | 30,50 | 29,70 | 30,30 | 2,71% | - |
| 12.01.2026 | 30,40 | 30,40 | 29,50 | 29,50 | 0,00% | - |
| 07.01.2026 | 30,90 | 30,90 | 29,30 | 29,50 | -3,91% | - |
| 06.01.2026 | 30,00 | 30,90 | 29,90 | 30,70 | 0,66% | - |
| 05.01.2026 | 29,90 | 30,80 | 29,80 | 30,50 | 3,39% | 417,00 |
| 02.01.2026 | 28,40 | 29,60 | 28,20 | 29,50 | 3,51% | 429,00 |
| 23.12.2025 | 28,90 | 28,90 | 28,50 | 28,50 | -2,06% | - |
| 22.12.2025 | 28,90 | 29,40 | 28,90 | 29,10 | 0,69% | 69,00 |
| 19.12.2025 | 28,30 | 29,10 | 28,30 | 28,90 | 2,85% | - |
| 17.12.2025 | 29,00 | 29,00 | 28,10 | 28,10 | -2,77% | 35,00 |
| 16.12.2025 | 29,30 | 29,30 | 28,90 | 28,90 | -3,34% | - |
| 12.12.2025 | 30,70 | 31,10 | 29,70 | 29,90 | -2,61% | 20,00 |
| 11.12.2025 | 30,80 | 30,80 | 30,10 | 30,70 | 6,23% | - |
| 08.12.2025 | 28,80 | 29,30 | 28,80 | 28,90 | 1,40% | - |
| 04.12.2025 | 28,30 | 28,70 | 27,90 | 28,50 | 1,42% | - |
| 03.12.2025 | 27,70 | 28,10 | 27,70 | 28,10 | 0,72% | - |
| 02.12.2025 | 27,60 | 28,20 | 27,60 | 27,90 | 0,00% | 125,00 |
| 01.12.2025 | 27,60 | 28,10 | 27,20 | 27,90 | 2,20% | - |
| 25.11.2025 | 26,80 | 27,50 | 26,70 | 27,30 | 4,60% | - |
| 24.11.2025 | 26,20 | 26,20 | 26,10 | 26,10 | -0,76% | - |
| 21.11.2025 | 24,70 | 26,30 | 24,60 | 26,30 | 5,62% | - |
| 19.11.2025 | 24,90 | 25,10 | 24,90 | 24,90 | -0,80% | - |
| 18.11.2025 | 24,80 | 25,10 | 24,50 | 25,10 | -3,46% | - |
| 17.11.2025 | 25,90 | 26,10 | 25,90 | 26,00 | 0,39% | - |
| 14.11.2025 | 26,10 | 26,30 | 25,50 | 25,90 | -3,72% | - |
| 13.11.2025 | 27,50 | 27,50 | 26,90 | 26,90 | -2,18% | - |
| 12.11.2025 | 27,10 | 27,50 | 27,10 | 27,50 | 2,23% | - |
| 11.11.2025 | 27,10 | 27,30 | 26,50 | 26,90 | -0,74% | - |
| 10.11.2025 | 26,90 | 27,40 | 26,50 | 27,10 | 1,50% | - |
| 07.11.2025 | 26,90 | 26,90 | 25,70 | 26,70 | -0,74% | - |
| 06.11.2025 | 27,50 | 28,00 | 26,50 | 26,90 | -2,89% | - |
| 05.11.2025 | 26,60 | 27,70 | 26,60 | 27,70 | 2,21% | 1,00 |
| 04.11.2025 | 27,40 | 27,50 | 26,90 | 27,10 | -2,87% | - |
| 03.11.2025 | 27,50 | 28,00 | 27,30 | 27,90 | 0,72% | 21,00 |
| 31.10.2025 | 28,20 | 28,20 | 27,10 | 27,70 | -2,81% | - |
| 29.10.2025 | 27,10 | 28,70 | 27,10 | 28,50 | 8,37% | 600,00 |
| 28.10.2025 | 27,10 | 27,20 | 26,30 | 26,30 | -2,95% | 92,00 |
| 27.10.2025 | 27,70 | 27,70 | 27,10 | 27,10 | -2,17% | - |
| 24.10.2025 | 27,90 | 28,10 | 27,50 | 27,70 | 0,00% | - |
| 23.10.2025 | 27,30 | 27,90 | 27,10 | 27,70 | -1,42% | - |
| 22.10.2025 | 27,90 | 28,10 | 27,80 | 28,10 | 0,72% | - |
| 21.10.2025 | 27,30 | 27,90 | 27,10 | 27,90 | 2,20% | - |
| 20.10.2025 | 27,10 | 27,50 | 26,90 | 27,30 | 2,25% | - |
| 17.10.2025 | 27,10 | 27,30 | 26,50 | 26,70 | -2,20% | - |
| 15.10.2025 | 26,70 | 27,70 | 26,60 | 27,30 | 3,80% | 298,00 |
| 14.10.2025 | 26,30 | 26,30 | 25,90 | 26,30 | -0,75% | - |
| 13.10.2025 | 25,50 | 26,70 | 25,30 | 26,50 | 3,11% | - |
| 10.10.2025 | 27,30 | 27,30 | 25,70 | 25,70 | -5,17% | - |
| 09.10.2025 | 27,10 | 27,30 | 26,70 | 27,10 | 0,74% | - |
| 08.10.2025 | 26,50 | 27,40 | 26,30 | 26,90 | 0,75% | 105,00 |
| 07.10.2025 | 26,20 | 26,70 | 26,20 | 26,70 | 0,00% | 178,00 |
| 06.10.2025 | 26,50 | 26,90 | 26,50 | 26,70 | 1,91% | - |
| 03.10.2025 | 26,20 | 26,30 | 26,20 | 26,20 | 0,38% | - |
| 01.10.2025 | 25,80 | 26,30 | 25,70 | 26,10 | 1,56% | - |
| 30.09.2025 | 25,90 | 26,10 | 25,30 | 25,70 | 0,00% | - |
| 29.09.2025 | 25,90 | 26,10 | 25,70 | 25,70 | 0,00% | - |
| 26.09.2025 | 25,50 | 25,70 | 25,40 | 25,70 | 0,78% | 6,00 |
| 25.09.2025 | 25,90 | 25,90 | 25,50 | 25,50 | -1,54% | - |
| 24.09.2025 | 25,90 | 26,30 | 25,80 | 25,90 | -0,77% | - |
| 23.09.2025 | 26,50 | 27,10 | 26,10 | 26,10 | -0,76% | - |
| 22.09.2025 | 26,60 | 26,60 | 26,30 | 26,30 | -0,75% | - |
| 19.09.2025 | 27,10 | 27,10 | 26,30 | 26,50 | -2,21% | 1,00 |
| 18.09.2025 | 26,40 | 27,10 | 26,20 | 27,10 | 1,50% | 1,00 |
| 17.09.2025 | 26,70 | 26,70 | 26,50 | 26,70 | -0,74% | - |
| 16.09.2025 | 27,10 | 27,10 | 26,90 | 26,90 | 0,00% | - |
| 15.09.2025 | 26,70 | 27,10 | 26,70 | 26,90 | -0,74% | - |
| 11.09.2025 | 26,90 | 27,10 | 26,90 | 27,10 | 0,74% | - |
| 09.09.2025 | 27,30 | 27,30 | 26,70 | 26,90 | -1,47% | - |